台康生技 (6589)-元大-忠孝券商分點個股進出

台股 » 個股 » 台康生技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台康生技

(6589)

可現股當沖

股價
77.0
漲跌
▼3.6
漲幅
-4.47%
成交量
1,046張
產業
上櫃生技醫療類股
518人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台康生技 (6589)籌碼相關－元大-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.1	77.82	5	79.70	77.00	-3.9	674	-0.58%
2024/04/18	0	0.00	3	80.23	80.60	-3	665	-0.45%
2024/04/17	3	81.10	0	0.00	81.30	3	668	0.45%
2024/04/16	0.2	79.70	0	0.00	79.10	0.2	667	0.03%
2024/04/15	0	0.00	3	82.90	82.30	-3	652	-0.46%
2024/04/12	0	0.00	10	85.54	85.30	-10	639	-1.56%
2024/04/11	2	86.15	2	86.30	85.80	0	638	0.00%
2024/04/10	3	86.80	1	86.00	86.00	2	642	0.31%
2024/04/09	2.2	85.87	22	85.80	85.50	-19.8	644	-3.07%
2024/04/08	4	86.55	2	85.90	85.90	2	653	0.31%
2024/04/03	0	0.00	3	86.30	86.40	-3	654	-0.46%
2024/04/02	1	87.00	2	87.40	87.10	-1	654	-0.15%
2024/04/01	9	88.53	0	0.00	88.10	9	657	1.37%
2024/03/29	2	87.00	2	86.80	87.00	0	659	0.00%
2024/03/27	4	88.15	5	88.52	88.20	-1	662	-0.15%
2024/03/26	0	0.00	3	86.47	85.60	-3	661	-0.45%
2024/03/25	3	87.80	2	87.80	87.40	1	657	0.15%
2024/03/20	1.3	85.62	2	85.60	85.90	-0.7	667	-0.10%
2024/03/19	1	86.90	0	0.00	86.90	1	656	0.15%
2024/03/18	1	87.60	8	87.00	86.90	-7	653	-1.07%
2024/03/15	1	88.50	1	88.80	88.40	0	650	0.00%
2024/03/14	0	0.00	2	89.80	88.70	-2	658	-0.30%
2024/03/12	0.2	88.80	0	0.00	88.70	0.2	648	0.03%
2024/03/11	3.3	88.78	0	0.00	88.60	3.3	646	0.51%
2024/03/08	0	0.00	1	92.50	90.60	-1	640	-0.16%
2024/03/07	3	91.03	1	91.50	92.10	2	642	0.31%
2024/03/06	3	91.63	0	0.00	91.50	3	639	0.47%
2024/03/04	2	92.90	2	93.25	93.00	0	638	0.00%
2024/03/01	5	93.80	0	0.00	93.60	5	686	0.73%
2024/02/29	0	0.00	7	94.20	94.80	-7	720	-0.97%
2024/02/26	0	0.00	2	94.80	96.60	-2	721	-0.28%
2024/02/22	1	94.60	0	0.00	94.00	1	727	0.14%
2024/02/21	0	0.00	1	95.10	94.60	-1	775	-0.13%
2024/02/16	0	0.00	1	95.00	94.90	-1	881	-0.11%
2024/02/15	0	0.00	0.1	92.20	92.00	-0.1	877	-0.01%
2024/02/05	0.1	92.00	0.3	91.60	91.80	-0.2	878	-0.02%
2024/02/02	2	92.80	1	92.70	92.60	1	886	0.11%
2024/01/31	0	0.00	2	93.85	94.20	-2	897	-0.22%
2024/01/30	2	92.70	17	93.72	93.00	-15	908	-1.65%
2024/01/29	5	93.14	1	95.00	95.50	4	901	0.44%
2024/01/26	20	96.41	0.1	97.30	96.00	19.9	833	2.39%
2024/01/25	0.1	96.00	0	0.00	95.70	0.1	852	0.01%
2024/01/19	3	94.50	0	0.00	94.60	3	992	0.30%
2024/01/17	0	0.00	2	96.20	95.60	-2	1,054	-0.19%
2024/01/16	1	97.40	0	0.00	97.50	1	1,096	0.09%
2024/01/12	1	96.60	0	0.00	96.40	1	1,143	0.09%
2024/01/10	2	97.20	0	0.00	97.50	2	1,152	0.17%
2024/01/08	10	100.00	0	0.00	99.60	10	1,146	0.87%
2024/01/03	0	0.00	1	102.50	101.00	-1	1,142	-0.09%
2024/01/02	1	102.50	0	0.00	102.50	1	1,143	0.09%
2023/12/26	0	0.00	13	99.30	100.50	-13	1,137	-1.14%
2023/12/25	0	0.00	5	100.34	99.00	-5	1,136	-0.44%
2023/12/21	8	100.38	0	0.00	100.50	8	1,137	0.70%
2023/12/18	1	104.00	1.1	103.05	103.50	-0.1	1,178	-0.01%
2023/12/14	1.2	102.08	1	103.50	102.00	0.2	1,199	0.02%
2023/12/12	6	102.50	0	0.00	103.00	6	1,244	0.48%
2023/12/11	0	0.00	2	104.00	103.00	-2	1,240	-0.16%
2023/12/06	1	102.00	0	0.00	101.50	1	1,232	0.08%
2023/12/04	0	0.00	1	105.00	105.00	-1	1,220	-0.08%
2023/11/29	2	104.75	0	0.00	105.00	2	1,194	0.17%
2023/11/28	8	106.13	12	108.38	104.50	-4	1,191	-0.34%
2023/11/27	6	106.17	3	106.00	106.50	3	1,148	0.26%
2023/11/24	0	0.00	1	103.00	103.50	-1	1,119	-0.09%
2023/11/21	7	100.36	2	100.25	101.50	5	1,125	0.44%
2023/11/20	0	0.00	3	104.33	100.50	-3	1,117	-0.27%
2023/11/17	16.2	109.03	2	107.50	104.50	14.2	1,074	1.32%
2023/11/16	0	0.00	1	104.50	103.00	-1	974	-0.10%
2023/11/15	2	102.00	1	102.00	102.00	1	974	0.10%
2023/11/14	4	100.75	4	100.63	100.50	0	984	0.00%
2023/11/13	3	101.00	16	101.41	101.00	-13	987	-1.32%
2023/11/10	1	101.50	0	0.00	101.50	1	990	0.10%
2023/11/09	2	103.75	2	105.75	103.00	0	990	0.00%
2023/11/08	1	104.50	0	0.00	104.50	1	1,022	0.10%
2023/11/07	2	106.00	0	0.00	104.50	2	1,039	0.19%
2023/11/06	0	0.00	2	103.25	105.00	-2	1,070	-0.19%
2023/11/03	2	103.75	0	0.00	102.50	2	1,074	0.19%
2023/11/02	0	0.00	10	101.75	103.50	-10	1,071	-0.93%
2023/11/01	0	0.00	1	106.50	104.50	-1	1,057	-0.09%
2023/10/31	3	107.00	4	107.38	106.50	-1	1,041	-0.10%
2023/10/30	1	106.00	0.5	106.00	106.00	0.5	1,048	0.05%
2023/10/27	5	104.50	2	103.77	106.00	3	1,033	0.29%
2023/10/26	4	103.63	2	105.25	102.50	2	986	0.20%
2023/10/25	1	104.00	1	102.50	103.00	0	959	0.00%
2023/10/24	1	103.00	4	101.50	103.00	-3	943	-0.32%
2023/10/23	3	100.33	1	100.46	100.50	2	919	0.21%
2023/10/20	0	0.00	3.1	95.27	96.00	-3.1	908	-0.34%
2023/10/19	3	93.33	2	92.60	93.30	1	923	0.11%
2023/10/18	0.2	94.60	2	92.60	92.10	-1.8	936	-0.19%
2023/10/13	0.1	97.47	0	0.00	97.00	0.1	999	0.01%
2023/10/04	1	97.30	0	0.00	97.40	1	1,076	0.09%
2023/10/03	6	98.68	1	99.00	98.00	5	1,096	0.46%
2023/10/02	2	99.50	1	98.90	99.50	1	1,101	0.09%
2023/09/28	1	98.20	1	99.10	97.50	0	1,117	0.00%
2023/09/27	1	95.80	1	97.50	98.50	0	1,144	0.00%
2023/09/26	0	0.00	3	97.30	96.70	-3	1,165	-0.26%
2023/09/25	0	0.00	1	97.70	98.50	-1	1,193	-0.08%
2023/09/22	10	96.68	0	0.00	96.50	10	1,232	0.81%
2023/09/21	4	100.50	4	100.58	98.30	0	1,321	0.00%
2023/09/20	7	97.76	1	97.80	97.70	6	1,318	0.45%
2023/09/19	0	98.00	0	0.00	97.10	0	1,380	0.00%
2023/09/18	7	100.37	6	101.68	99.60	1	1,372	0.07%
2023/09/13	1	95.30	1	93.20	95.30	0	1,362	0.00%
2023/09/11	4	93.70	0	0.00	93.20	4	1,379	0.29%
2023/08/30	0	0.00	0	95.63	96.00	0	1,477	0.00%
2023/08/29	0.1	94.10	0	0.00	94.20	0.1	1,491	0.01%
2023/08/28	0	0.00	0.2	94.57	94.10	-0.2	1,508	-0.01%
2023/08/24	0.3	93.77	20.3	93.35	93.40	-20	1,524	-1.31%
2023/08/23	0.3	92.48	0	0.00	92.50	0.3	1,530	0.02%
2023/08/22	0.3	94.17	0	0.00	93.20	0.3	1,552	0.02%
2023/08/21	0	0.00	4.2	94.49	94.50	-4.2	1,574	-0.26%
2023/08/18	0.3	94.18	0.1	95.10	93.40	0.2	1,612	0.01%
2023/08/17	0.1	92.90	0	0.00	93.40	0.1	1,646	0.01%
2023/08/16	1.1	93.59	1	93.40	93.40	0.1	1,662	0.00%
2023/08/14	1.3	91.10	0	0.00	91.30	1.3	1,771	0.07%
2023/08/11	3.1	96.49	2	95.90	95.00	1.1	1,989	0.06%
2023/08/10	5.4	97.83	6	97.25	96.50	-0.7	1,989	-0.03%
2023/08/09	0.1	101.50	0.1	103.04	101.00	0	2,005	0.00%
2023/08/08	0	0.00	3.1	101.50	101.50	-3.1	2,049	-0.15%
2023/08/07	0.2	102.17	0	0.00	101.50	0.2	2,135	0.01%
2023/08/02	3	103.00	0.1	104.00	102.00	2.9	2,283	0.13%
2023/07/31	1	105.50	0	0.00	105.00	1	2,610	0.04%
2023/07/28	5.3	106.48	1	106.00	106.00	4.3	2,825	0.15%
2023/07/26	0.4	108.13	5	108.50	107.50	-4.6	3,034	-0.15%
2023/07/25	1	110.50	0	0.00	110.00	1	3,024	0.03%
2023/07/24	0	0.00	0.1	110.50	110.00	-0.1	3,013	0.00%
2023/07/21	0	0.00	40	108.50	108.00	-40	3,024	-1.32%
2023/07/19	2	110.00	5.2	109.04	109.50	-3.2	3,061	-0.11%
2023/07/18	0.1	107.00	2	106.75	106.50	-1.9	3,098	-0.06%
2023/07/17	1	109.50	1.2	109.00	109.00	-0.2	3,141	-0.01%
2023/07/14	10.3	106.97	0	0.00	107.00	10.3	3,155	0.33%
2023/07/13	5	106.50	0	0.00	105.00	5	3,162	0.16%
2023/07/12	5.1	107.00	0	0.00	106.50	5.1	3,165	0.16%
2023/07/11	3.1	107.66	0	0.00	107.00	3.1	3,179	0.10%
2023/07/10	0.1	109.00	5	110.00	108.00	-5	3,206	-0.15%
2023/07/06	1	109.50	1	111.00	109.50	0	3,311	0.00%
2023/07/05	0.1	109.50	0	0.00	109.00	0.1	3,365	0.00%
2023/07/03	0.1	111.00	5	111.00	110.50	-4.9	3,502	-0.14%
2023/06/30	1.2	112.67	0	0.00	112.00	1.2	3,482	0.03%
2023/06/29	3	115.67	14.1	115.36	115.00	-11.1	3,478	-0.32%
2023/06/28	1	111.50	0.1	112.50	112.00	0.9	3,436	0.03%
2023/06/27	0	0.00	8.2	111.87	111.50	-8.2	3,431	-0.24%
2023/06/26	1.1	108.40	0.2	108.75	107.00	0.9	3,404	0.02%
2023/06/21	0.2	107.67	30	108.33	108.00	-29.9	3,422	-0.87%
2023/06/20	0.1	109.00	0	0.00	109.00	0.1	3,423	0.00%
2023/06/19	0	0.00	5	110.00	110.00	-5	3,423	-0.15%
2023/06/16	0	0.00	0.1	110.50	109.50	-0.1	3,422	0.00%
2023/06/15	1	110.00	0	0.00	108.50	1	3,420	0.03%
2023/06/14	2	110.00	0	0.00	109.00	2	3,427	0.06%
2023/06/08	0	0.00	2	109.00	109.00	-2	3,494	-0.06%
2023/06/07	0	0.00	0.1	110.50	110.00	-0.1	3,520	0.00%
2023/06/06	1.2	109.08	0	0.00	109.50	1.2	3,555	0.03%
2023/06/05	1	110.00	0	0.00	110.00	1	3,565	0.03%
2023/06/02	1	111.00	0.1	112.00	111.00	0.9	3,560	0.03%
2023/06/01	1	111.50	0	0.00	111.50	1	3,571	0.03%
2023/05/31	0	0.00	6	112.50	113.00	-6	3,586	-0.17%
2023/05/30	2.2	111.68	0	0.00	110.00	2.2	3,584	0.06%
2023/05/29	6	111.08	0	0.00	111.50	6	3,595	0.17%
2023/05/24	15.2	113.84	10	116.00	113.50	5.2	3,625	0.14%
2023/05/23	10.1	112.00	0.8	114.77	115.00	9.4	3,643	0.26%
2023/05/22	0	0.00	0.2	113.00	111.50	-0.2	3,625	-0.01%
2023/05/19	1.2	111.67	0	0.00	111.00	1.2	3,640	0.03%
2023/05/18	22.4	115.26	2	114.75	114.00	20.4	3,633	0.56%
2023/05/17	17.2	118.56	17.5	120.12	116.50	-0.3	3,594	-0.01%
2023/05/15	1.2	109.31	0	0.00	108.50	1.2	3,459	0.04%
2023/05/12	0	111.50	0.6	112.37	114.00	-0.6	3,526	-0.02%
2023/05/11	6.5	114.71	3.3	118.35	112.50	3.2	3,656	0.09%
2023/05/10	1.4	119.87	7.3	120.07	120.00	-5.9	3,832	-0.15%
2023/05/09	11.5	125.06	6.1	121.75	120.50	5.4	3,943	0.14%
2023/05/08	4.2	126.22	2.6	126.37	125.00	1.6	3,923	0.04%
2023/05/05	10.5	127.48	68.1	126.68	127.50	-57.6	3,866	-1.49%
2023/05/04	67.1	123.69	13.3	121.85	122.50	53.8	3,652	1.47%
2023/05/03	14.1	118.81	0.1	119.50	115.50	14	3,474	0.40%
2023/05/02	0	0.00	0.2	117.50	117.50	-0.2	3,395	-0.01%
2023/04/28	2	105.75	10.2	106.50	107.00	-8.2	3,375	-0.24%
2023/04/27	10	103.50	0	0.00	104.00	10	3,385	0.30%
2023/04/26	0	102.00	0.1	104.00	103.50	-0.1	3,413	0.00%
2023/04/25	2.1	106.50	2	105.75	106.00	0.1	3,401	0.00%
2023/04/24	0.1	110.10	1.1	109.23	109.50	-1	3,414	-0.03%
2023/04/21	1.3	109.47	2	112.00	109.50	-0.7	3,460	-0.02%
2023/04/20	3.3	118.00	0	0.00	115.00	3.3	3,444	0.10%
2023/04/19	1.1	119.89	0.3	121.30	120.50	0.9	3,437	0.03%
2023/04/17	0.1	119.17	0.4	120.00	119.00	-0.3	3,631	-0.01%
2023/04/14	11	120.36	0	0.00	120.00	11	3,691	0.30%
2023/04/13	0	0.00	8	121.50	121.50	-8	3,765	-0.21%
2023/04/12	11.1	121.59	12.3	123.58	120.50	-1.3	3,768	-0.03%
2023/04/11	0.1	117.50	0	0.00	118.50	0.1	3,730	0.00%
2023/04/10	1.2	118.23	3	119.00	117.50	-1.8	3,753	-0.05%
2023/04/07	10	121.00	0	0.00	121.50	10	3,755	0.27%
2023/04/06	5	123.60	17.2	120.83	121.50	-12.2	3,795	-0.32%
2023/03/31	6.1	117.09	0	0.00	116.50	6.1	3,756	0.16%
2023/03/30	7	119.21	9	118.72	117.50	-2	3,851	-0.05%
2023/03/29	7	119.36	2.3	119.04	120.00	4.8	3,868	0.12%
2023/03/28	2.1	115.00	0	0.00	114.00	2.1	3,913	0.05%
2023/03/27	1	117.50	0.1	117.50	117.50	0.9	3,987	0.02%
2023/03/24	0	0.00	3.2	112.10	115.00	-3.2	4,134	-0.08%
2023/03/20	0	0.00	0.1	110.50	112.50	-0.1	4,855	0.00%
2023/03/17	0	0.00	0.1	110.50	111.00	-0.1	5,036	0.00%
2023/03/16	6.1	108.49	1	109.50	108.00	5.1	5,213	0.10%
2023/03/14	0.2	112.50	0.2	114.25	111.50	0	5,871	0.00%
2023/03/13	1	112.00	0.3	111.01	111.50	0.7	6,309	0.01%
2023/03/10	1	111.50	1.1	113.50	111.50	-0.1	6,783	0.00%
2023/03/09	0.2	114.00	0	0.00	113.00	0.2	7,147	0.00%
2023/03/08	0	0.00	1	116.50	115.50	-1	7,227	-0.01%
2023/03/07	11	117.95	0	0.00	117.00	11	7,301	0.15%
2023/03/03	0.2	119.75	0	0.00	119.00	0.2	7,530	0.00%
2023/03/02	1	121.50	0.2	121.75	122.00	0.8	7,708	0.01%
2023/03/01	0	0.00	10	120.00	120.50	-10	7,922	-0.13%
2023/02/24	10	119.50	1	120.00	119.00	9	8,227	0.11%
2023/02/23	1	119.50	0.2	119.25	119.50	0.8	8,437	0.01%
2023/02/22	0.1	117.00	1	116.00	116.00	-0.9	8,623	-0.01%
2023/02/21	6	117.83	3	118.83	119.50	3	8,875	0.03%
2023/02/20	0.1	120.50	0	0.00	120.00	0.1	9,189	0.00%
2023/02/17	0	0.00	2	121.50	120.50	-2	9,348	-0.02%
2023/02/16	2	123.75	1	123.50	123.00	1	9,557	0.01%
2023/02/14	4	122.50	4	121.88	121.50	0	9,804	0.00%
2023/02/13	44.3	125.68	50	122.64	123.00	-5.7	9,774	-0.06%
2023/02/10	2.1	129.48	3	130.17	128.00	-0.9	9,728	-0.01%
2023/02/09	12.1	130.19	5.2	131.33	128.50	6.9	9,627	0.07%
2023/02/08	10	130.25	11.2	128.42	131.00	-1.2	9,498	-0.01%
2023/02/07	7.2	123.46	14.2	122.27	125.00	-7	9,271	-0.07%
2023/02/06	6	121.58	1.1	120.18	119.50	4.9	9,173	0.05%
2023/02/03	1	120.00	6.1	119.77	119.00	-5.1	9,119	-0.06%
2023/02/02	1	118.00	2	118.75	118.50	-1	9,084	-0.01%
2023/02/01	3	117.50	0.1	117.00	117.00	3	9,087	0.03%
2023/01/31	1	117.50	4.1	116.18	118.00	-3.1	9,112	-0.03%
2023/01/30	1	111.50	3.1	112.01	111.00	-2.1	9,105	-0.02%
2023/01/17	1	109.00	0.2	111.06	109.00	0.8	9,172	0.01%
2023/01/16	0	0.00	2.4	110.15	111.00	-2.4	9,188	-0.03%
2023/01/13	2	109.50	2.3	110.45	109.00	-0.3	9,212	0.00%
2023/01/12	2.1	109.52	5.3	109.56	109.00	-3.2	9,258	-0.03%
2023/01/11	0.2	112.83	2.1	113.00	111.50	-1.9	9,249	-0.02%
2023/01/10	2.2	114.08	3.1	115.89	113.50	-1	9,278	-0.01%
2023/01/09	1.1	116.91	2.1	117.07	117.50	-1	9,363	-0.01%
2023/01/06	29	118.50	15.3	119.13	117.00	13.7	9,455	0.15%
2023/01/05	23.5	117.17	1.1	115.17	114.50	22.5	9,413	0.24%
2023/01/04	2.1	117.99	4	117.88	116.50	-2	9,477	-0.02%
2023/01/03	1.6	120.53	3	118.67	118.50	-1.5	9,530	-0.02%
2022/12/30	5.1	123.69	6.1	124.17	123.00	-1	9,589	-0.01%
2022/12/29	0.1	122.00	21.1	123.88	124.00	-21	9,709	-0.22%
2022/12/28	10.1	124.99	20.1	126.24	123.00	-10	9,823	-0.10%
2022/12/27	2	125.00	2.1	126.71	126.50	-0.1	10,020	0.00%
2022/12/26	21.1	126.47	13.1	127.27	124.00	8	10,139	0.08%
2022/12/23	3	125.50	1.4	125.57	125.50	1.6	10,219	0.02%
2022/12/22	28.2	122.64	6.2	121.57	125.00	22	10,331	0.21%
2022/12/21	5	123.70	4.1	124.48	121.00	0.9	10,345	0.01%
2022/12/20	21.3	121.02	21	123.50	121.00	0.3	10,453	0.00%
2022/12/19	5	127.70	5.1	126.82	126.00	-0.1	10,465	0.00%
2022/12/16	3	125.50	2.3	124.20	124.50	0.8	10,510	0.01%
2022/12/15	23.9	126.60	14	127.25	124.50	9.9	10,564	0.09%
2022/12/14	12.5	131.00	0.7	131.00	131.00	11.8	10,167	0.12%
2022/12/13	28.7	145.93	27.1	147.61	145.50	1.6	10,221	0.02%
2022/12/12	36.5	147.19	34	149.87	146.50	2.5	10,292	0.02%
2022/12/09	10.1	152.25	7.1	153.15	154.00	3	10,248	0.03%
2022/12/08	26.4	149.66	39	150.06	149.50	-12.6	10,391	-0.12%
2022/12/07	28.8	152.05	24.1	147.95	151.00	4.7	10,371	0.05%
2022/12/06	68.1	153.01	44.1	153.67	150.50	24	10,144	0.24%
2022/12/05	44.4	157.02	27.4	159.95	158.50	17	9,984	0.17%
2022/12/02	24.1	153.63	11.1	153.20	151.00	13.1	9,667	0.14%
2022/12/01	4	145.38	11.1	144.41	150.00	-7.1	9,409	-0.08%
2022/11/30	0	0.00	6.1	135.68	136.50	-6.1	9,367	-0.07%
2022/11/29	7.1	131.09	6	133.67	133.00	1.1	9,469	0.01%
2022/11/28	13.1	132.99	2.1	131.86	133.50	11	9,588	0.11%
2022/11/25	14.1	132.21	11	131.77	130.50	3.1	9,787	0.03%
2022/11/24	43	134.30	34	133.21	134.00	9	10,147	0.09%
2022/11/23	2.1	134.21	5.2	134.68	136.50	-3.1	10,352	-0.03%
2022/11/22	34.2	130.34	30.4	130.43	130.50	3.8	10,437	0.04%
2022/11/21	18	135.42	16	133.53	132.50	2	10,491	0.02%
2022/11/18	15	130.07	16	130.41	131.00	-1	10,604	-0.01%
2022/11/17	30.1	129.48	23	129.22	128.50	7.1	10,546	0.07%
2022/11/16	14.1	123.18	26.2	125.47	130.00	-12.1	10,410	-0.12%
2022/11/15	19	119.68	15	119.67	121.00	4	10,174	0.04%
2022/11/14	14	117.54	8.1	117.62	121.00	5.9	9,995	0.06%
2022/11/11	10	110.55	37.2	113.23	114.00	-27.2	9,757	-0.28%
2022/11/10	14	106.36	12	108.54	106.50	2	9,544	0.02%
2022/11/08	1.1	104.50	0.1	107.50	103.50	1	9,447	0.01%
2022/11/07	12	104.00	17	105.65	105.00	-5	9,432	-0.05%
2022/11/04	10	105.45	12	107.42	104.00	-2	9,410	-0.02%
2022/11/03	5	106.50	0	0.00	106.50	5	9,359	0.05%
2022/11/02	2	105.25	5.1	105.52	106.50	-3.1	9,324	-0.03%
2022/11/01	6	103.92	0.1	104.29	103.50	5.9	9,271	0.06%
2022/10/28	2	100.50	2	100.25	98.30	0	9,211	0.00%
2022/10/27	2	99.25	1	101.50	102.00	1	9,188	0.01%
2022/10/26	7	97.37	4	99.05	98.60	3	9,147	0.03%
2022/10/25	13.1	101.24	1	103.00	100.00	12.1	9,072	0.13%
2022/10/24	17.1	105.34	14	107.43	105.00	3.1	8,977	0.03%
2022/10/21	3	109.33	1	108.00	107.00	2	8,954	0.02%
2022/10/20	2	111.50	2	110.00	112.00	0	8,906	0.00%
2022/10/19	4.2	111.76	4	111.01	110.50	0.2	8,849	0.00%
2022/10/18	1.1	113.05	2.1	113.02	112.50	-1	8,859	-0.01%
2022/10/17	8.1	109.67	4	108.38	111.00	4.1	8,801	0.05%
2022/10/14	3	115.67	6.5	114.55	115.50	-3.5	8,664	-0.04%
2022/10/13	20.4	108.62	20	111.43	108.00	0.4	8,521	0.00%
2022/10/12	2	112.50	3.1	113.31	113.00	-1.1	8,381	-0.01%
2022/10/11	36.1	110.94	13.1	110.87	110.50	23	8,250	0.28%
2022/10/07	71.2	115.89	43.2	116.81	114.00	28	8,119	0.34%
2022/10/06	2.2	116.81	10.3	118.02	118.50	-8.1	7,954	-0.10%
2022/10/05	50	113.45	43	113.35	113.00	7	7,788	0.09%
2022/10/04	40	114.01	48	113.99	114.50	-8	7,613	-0.11%
2022/10/03	14	109.25	28	108.66	110.50	-14	7,368	-0.19%
2022/09/30	13	104.50	23	105.13	107.50	-10	7,173	-0.14%
2022/09/29	19	104.92	11.2	104.63	103.50	7.8	6,997	0.11%
2022/09/28	4	100.78	0.2	104.50	99.10	3.8	6,804	0.06%
2022/09/27	11	105.64	1	101.50	107.00	10	6,688	0.15%
2022/09/26	25	104.84	33	105.18	104.50	-8	6,533	-0.12%
2022/09/23	92	108.41	70	108.54	108.00	22	6,431	0.34%
2022/09/22	29	110.59	53	108.92	112.00	-24	6,289	-0.38%
2022/09/21	14	107.50	13	106.00	107.50	1	6,052	0.02%
2022/09/20	26	107.62	12	107.00	107.00	14	6,006	0.23%
2022/09/19	26	109.31	18	107.97	107.50	8	5,930	0.13%
2022/09/16	26.1	116.58	26	117.44	116.00	0.1	5,738	0.00%
2022/09/15	14.1	119.10	19	122.18	117.50	-4.9	5,663	-0.09%
2022/09/14	21	117.45	14	117.86	116.00	7	5,337	0.13%
2022/09/13	13.5	117.31	11	118.91	118.00	2.5	5,171	0.05%
2022/09/12	32.5	120.68	13	120.50	120.00	19.5	5,066	0.38%
2022/09/08	2	118.00	0	119.00	118.50	2	4,871	0.04%
2022/09/07	3	117.15	4	118.50	119.00	-1	4,729	-0.02%
2022/09/06	22.2	122.82	22	118.00	118.50	0.2	4,486	0.00%
2022/09/05	16.2	130.85	12.1	131.23	129.00	4.1	4,136	0.10%
2022/09/02	24	131.83	19	130.32	129.50	5	3,925	0.13%
2022/09/01	13	128.27	12	130.04	129.50	1	3,703	0.03%
2022/08/31	36.4	129.67	38	130.42	128.00	-1.6	3,382	-0.05%
2022/08/30	14	126.25	22.1	122.71	129.50	-8.1	2,871	-0.28%
2022/08/29	32.1	119.73	22.2	119.62	118.00	9.9	2,454	0.40%
2022/08/26	19.2	117.71	89	119.07	117.00	-69.8	2,132	-3.27%
2022/08/25	21	112.55	41	111.73	112.00	-20	1,749	-1.14%
2022/08/24	1	108.50	37.2	109.60	111.50	-36.2	1,399	-2.59%
2022/08/23	3	98.03	5.1	100.60	101.50	-2.1	1,256	-0.17%
2022/08/22	6.1	93.86	5.5	95.01	98.90	0.6	1,096	0.05%
2022/08/19	0	0.00	0.1	91.20	90.60	-0.1	955	-0.01%
2022/08/18	6	91.12	1	90.80	90.20	5	945	0.53%
2022/08/17	0.1	90.20	0	0.00	90.50	0.1	936	0.01%
2022/08/16	0.2	91.15	3	91.90	91.40	-2.8	927	-0.30%
2022/08/15	4	90.23	5.1	89.78	90.70	-1.1	918	-0.13%
2022/08/12	0.1	88.67	2.3	87.94	88.50	-2.2	898	-0.24%
2022/08/11	1	85.60	0	0.00	85.90	1	871	0.11%
2022/08/10	1	86.10	0	0.00	85.10	1	867	0.12%
2022/08/09	0	0.00	0.3	85.62	86.20	-0.3	871	-0.03%
2022/08/05	0	0.00	1.1	84.47	84.50	-1.1	917	-0.12%
2022/08/04	1.1	82.85	0	0.00	82.90	1.1	926	0.12%
2022/08/03	1.4	84.47	0.2	87.90	83.90	1.2	916	0.13%
2022/08/02	2.4	87.37	0	0.00	85.50	2.4	909	0.26%
2022/08/01	0	0.00	2.1	90.63	90.70	-2.1	901	-0.23%
2022/07/29	4	89.43	5	89.50	89.60	-1	902	-0.11%
2022/07/28	0	0.00	3	89.50	89.00	-3	904	-0.33%
2022/07/27	0	0.00	1.1	89.91	89.30	-1.1	894	-0.12%
2022/07/26	2	88.55	1	88.50	88.50	1	876	0.11%
2022/07/25	4.1	90.94	3.2	90.90	90.40	0.9	859	0.10%
2022/07/22	5.1	88.51	0.3	86.83	88.80	4.8	798	0.60%
2022/07/21	2	81.70	4	82.28	83.00	-2	771	-0.26%
2022/07/20	0	0.00	23	81.97	81.00	-23	770	-2.99%
2022/07/19	0	0.00	3	81.33	81.00	-3	775	-0.39%
2022/07/18	0	0.00	4.1	81.82	81.80	-4.1	782	-0.52%
2022/07/14	0	0.00	10	80.50	81.00	-10	806	-1.24%
2022/07/13	1	80.30	1	81.20	80.30	0	817	0.00%
2022/07/12	7.1	79.68	0	0.00	78.50	7.1	822	0.86%
2022/07/08	1.1	81.20	0	0.00	81.00	1.1	842	0.13%
2022/07/07	6	80.08	5	81.00	81.60	1	853	0.12%
2022/07/06	2.2	82.57	0.2	83.20	79.90	2.1	868	0.24%
2022/07/04	0	0.00	1	81.30	80.50	-1	965	-0.10%
2022/07/01	1.1	83.43	2	86.05	83.00	-0.9	1,008	-0.09%
2022/06/30	0.1	89.90	0	0.00	89.50	0.1	997	0.01%
2022/06/29	0	0.00	1.1	90.94	91.40	-1.1	994	-0.11%
2022/06/28	2.3	91.19	0	0.00	89.80	2.3	992	0.23%
2022/06/27	1.1	92.60	1	91.80	93.40	0.1	985	0.01%
2022/06/24	10.2	95.10	3	95.70	94.50	7.2	978	0.73%
2022/06/23	5	94.52	11.1	93.60	96.00	-6.1	976	-0.62%
2022/06/22	2	90.20	0	0.00	89.40	2	942	0.21%
2022/06/21	0	0.00	3.1	91.52	90.60	-3.1	939	-0.33%
2022/06/17	2	89.35	2.1	90.20	90.50	-0.1	926	-0.01%
2022/06/16	5.2	90.68	6.1	91.30	89.20	-1	926	-0.10%
2022/06/15	6.1	90.90	4.3	91.03	90.50	1.8	938	0.19%
2022/06/14	8.2	87.74	0.1	89.50	88.10	8.1	942	0.86%
2022/06/13	0	0.00	4.1	89.80	89.20	-4.1	944	-0.43%
2022/06/10	3	86.50	0	0.00	87.50	3	938	0.32%
2022/06/08	0.1	85.00	1	84.80	86.70	-0.9	944	-0.10%
2022/06/07	0	0.00	5	83.40	84.40	-5	947	-0.53%
2022/06/06	3	82.90	3	83.50	82.70	0	958	0.00%
2022/06/02	0	0.00	1	83.00	82.80	-1	997	-0.10%
2022/05/27	1	81.50	0	0.00	81.20	1	1,049	0.10%
2022/05/24	3	82.19	0	0.00	80.80	3	1,103	0.27%
2022/05/23	7	82.80	10	83.20	82.80	-3	1,112	-0.27%
2022/05/20	0	0.00	1	81.90	80.90	-1	1,124	-0.09%
2022/05/18	1	81.80	0.1	81.90	81.60	0.9	1,200	0.08%
2022/05/16	0	0.00	20	79.90	83.70	-20	1,217	-1.64%
2022/05/13	20	78.49	4	78.55	78.70	16	1,239	1.29%
2022/05/12	3.1	72.95	0	0.00	71.60	3.1	1,225	0.25%
2022/05/11	4	77.18	6	76.30	76.00	-2	1,216	-0.16%
2022/05/10	4.1	73.49	3	75.00	76.00	1.1	1,215	0.09%
2022/05/09	5	78.30	6	79.93	76.10	-1	1,202	-0.08%
2022/05/06	9	82.79	10	82.62	81.10	-1	1,180	-0.08%
2022/05/05	1	86.30	0	0.00	85.50	1	1,165	0.09%
2022/05/03	0	88.60	0	0.00	88.50	0	1,166	0.00%
2022/04/29	6	89.45	6	88.60	88.60	0	1,172	0.00%
2022/04/27	1	88.60	28	88.03	88.10	-27	1,182	-2.28%
2022/04/26	1	91.30	3	91.50	91.00	-2	1,174	-0.17%
2022/04/25	6	92.17	0	0.00	91.60	6	1,186	0.51%
2022/04/22	10	94.78	2	96.60	94.80	8	1,203	0.67%
2022/04/21	2	94.15	2	95.80	95.00	0	1,200	0.00%
2022/04/20	2	93.00	1	95.80	95.40	1	1,193	0.08%
2022/04/19	4	94.08	0	0.00	93.20	4	1,180	0.34%
2022/04/18	2	95.80	0	0.00	94.90	2	1,177	0.17%
2022/04/15	2	95.95	2	97.60	95.90	0	1,181	0.00%
2022/04/14	0	0.00	1	96.20	96.00	-1	1,173	-0.09%
2022/04/13	8	94.13	0	0.00	94.30	8	1,174	0.68%
2022/04/12	16	95.60	1	98.50	95.40	15	1,171	1.28%
2022/04/11	4	97.40	15	97.67	98.50	-11	1,156	-0.95%
2022/04/08	5	95.18	3	97.10	93.80	2	1,092	0.18%
2022/04/07	1	94.40	14	94.14	95.50	-13	1,075	-1.21%
2022/04/01	1	92.00	0	0.00	91.80	1	1,032	0.10%
2022/03/31	1	92.30	2	92.30	91.90	-1	1,036	-0.10%
2022/03/30	2	91.75	0	0.00	92.80	2	1,037	0.19%
2022/03/28	5	91.80	0	0.00	91.30	5	1,046	0.48%
2022/03/25	7	92.17	2	93.10	91.60	5	1,035	0.48%
2022/03/24	1	93.50	0	0.00	93.10	1	1,110	0.09%
2022/03/23	1	93.80	0	0.00	93.60	1	1,122	0.09%
2022/03/22	4	93.75	0	0.00	93.50	4	1,125	0.36%
2022/03/18	0	0.00	1	96.30	94.30	-1	1,150	-0.09%
2022/03/17	2	94.05	0	0.00	94.10	2	1,144	0.17%
2022/03/16	0	0.00	2	92.90	91.40	-2	1,156	-0.17%
2022/03/15	3	91.33	4	92.00	91.30	-1	1,191	-0.08%
2022/03/14	3	93.67	0	0.00	93.10	3	1,259	0.24%
2022/03/11	5	94.86	0	0.00	94.30	5	1,270	0.39%
2022/03/08	16	92.58	1	90.80	90.20	15	1,289	1.17%
2022/03/07	14	97.40	3	97.77	97.00	11	1,267	0.87%
2022/03/04	3	101.17	1	101.00	101.00	2	1,264	0.16%
2022/03/03	2	101.75	0	0.00	102.00	2	1,346	0.15%
2022/03/02	1	102.00	0	0.00	102.50	1	1,398	0.07%
2022/03/01	1	102.50	1	103.00	102.50	0	1,400	0.00%
2022/02/25	0	0.00	1	102.50	104.50	-1	1,410	-0.07%
2022/02/24	8	102.38	0	0.00	101.50	8	1,441	0.56%
2022/02/23	0	0.00	1	105.50	105.00	-1	1,442	-0.07%
2022/02/22	2	104.00	0	0.00	104.00	2	1,442	0.14%
2022/02/21	4	105.88	7.2	107.65	107.00	-3.2	1,451	-0.22%
2022/02/18	6	102.00	3	102.50	103.00	3	1,380	0.22%
2022/02/17	8	102.63	0	0.00	103.50	8	1,392	0.57%
2022/02/16	10	104.40	9	103.00	103.00	1	1,388	0.07%
2022/02/15	2.1	105.21	2.3	108.06	103.00	-0.2	1,376	-0.01%
2022/02/14	4	102.13	1	104.00	101.50	3	1,337	0.22%
2022/02/11	0.1	103.00	0	0.00	104.00	0.1	1,339	0.00%
2022/02/10	3	103.67	2	104.00	104.50	1	1,342	0.07%
2022/02/08	2	103.00	0	0.00	103.50	2	1,353	0.15%
2022/02/07	3	102.00	4	104.13	104.50	-1	1,356	-0.07%
2022/01/26	2	101.00	4	100.50	100.50	-2	1,358	-0.15%
2022/01/25	0	101.00	0	0.00	100.50	0	1,362	0.00%
2022/01/24	1	102.50	2	102.50	103.00	-1	1,376	-0.07%
2022/01/21	1	103.00	0	0.00	102.50	1	1,453	0.07%
2022/01/20	1	104.00	0	0.00	104.00	1	1,531	0.07%
2022/01/19	3	104.50	0	0.00	104.50	3	1,580	0.19%
2022/01/18	10	106.95	6	106.00	105.50	4	1,593	0.25%
2022/01/14	1	103.50	0	0.00	103.50	1	1,561	0.06%
2022/01/13	1	105.50	0	0.00	105.50	1	1,565	0.06%
2022/01/12	1	106.00	0	0.00	106.00	1	1,566	0.06%
2022/01/11	3	108.50	0	0.00	107.50	3	1,573	0.19%
2022/01/10	6	109.33	3	109.83	108.50	3	1,578	0.19%
2022/01/07	6	107.83	0	0.00	107.00	6	1,595	0.38%
2022/01/06	7	108.43	4	109.00	108.00	3	1,625	0.18%
2022/01/05	3	106.50	1	108.00	106.50	2	1,633	0.12%
2022/01/04	5	106.50	1	107.00	106.00	4	1,655	0.24%
2022/01/03	12	108.54	0	0.00	107.50	12	1,654	0.73%
2021/12/30	0	0.00	2	112.00	111.50	-2	1,654	-0.12%
2021/12/29	2	109.50	0	0.00	110.00	2	1,650	0.12%
2021/12/28	2	109.75	0	0.00	110.00	2	1,677	0.12%
2021/12/27	5	111.50	0	0.00	110.50	5	1,708	0.29%
2021/12/24	2	112.25	1	113.00	112.00	1	1,723	0.06%
2021/12/23	3	112.50	0	0.00	113.00	3	1,725	0.17%
2021/12/22	3	114.50	4	113.75	113.00	-1	1,735	-0.06%
2021/12/21	2	113.50	0.1	113.50	113.50	1.9	1,735	0.11%
2021/12/20	7	116.50	9	116.22	115.00	-2	1,727	-0.12%
2021/12/17	2	111.50	4	113.25	110.50	-2	1,668	-0.12%
2021/12/16	1	111.50	1	111.00	112.50	0	1,771	0.00%
2021/12/15	1	111.00	0	0.00	111.00	1	1,870	0.05%
2021/12/14	4	112.50	2.1	115.97	111.50	1.9	1,960	0.10%
2021/12/13	7	114.07	23	114.46	114.50	-16	1,959	-0.82%
2021/12/10	1	117.00	9	115.56	115.00	-8	1,975	-0.41%
2021/12/08	10	117.50	1	118.00	115.50	9	1,962	0.46%
2021/12/07	6	111.33	4	110.50	110.00	2	1,892	0.11%
2021/12/06	0	0.00	2	114.50	113.00	-2	1,901	-0.11%
2021/12/03	0	0.00	1	113.00	112.50	-1	1,920	-0.05%
2021/12/02	5	112.10	2	113.00	112.00	3	1,950	0.15%
2021/12/01	5	112.50	0	0.00	110.50	5	1,939	0.26%
2021/11/30	3	109.83	6	110.50	110.50	-3	1,941	-0.15%
2021/11/29	7	111.71	8	113.50	109.00	-1	1,930	-0.05%
2021/11/26	5	111.40	5	111.30	110.00	0	1,855	0.00%
2021/11/25	2	107.75	0	0.00	107.50	2	1,806	0.11%
2021/11/23	1	106.50	1.1	110.55	105.50	-0.1	1,794	0.00%
2021/11/22	0	0.00	2	109.25	108.00	-2	1,775	-0.11%
2021/11/19	1	105.50	0	0.00	103.50	1	1,782	0.06%
2021/11/18	6	106.50	1	105.50	106.50	5	1,810	0.28%
2021/11/17	2.2	104.93	0	0.00	104.50	2.2	1,821	0.12%
2021/11/16	0	0.00	6	103.83	105.00	-6	1,842	-0.33%
2021/11/15	0.2	102.50	11	102.59	103.50	-10.8	1,870	-0.58%
2021/11/12	6.3	103.00	0	0.00	102.50	6.3	1,962	0.32%
2021/11/11	14	104.07	0.1	105.00	102.50	13.9	2,056	0.68%
2021/11/10	1	103.00	0	0.00	102.50	1	2,124	0.05%
2021/11/09	4.1	103.50	0	0.00	103.00	4.1	2,150	0.19%
2021/11/05	1	105.00	0	0.00	105.00	1	2,163	0.05%
2021/11/04	2	105.25	1	106.00	105.00	1	2,179	0.05%
2021/11/03	5	105.70	0	0.00	107.00	5	2,249	0.22%
2021/11/02	0	0.00	1	105.00	105.00	-1	2,320	-0.04%
2021/11/01	3	105.83	0	0.00	105.00	3	2,323	0.13%
2021/10/29	6	113.08	3	111.00	108.50	3	2,320	0.13%
2021/10/28	0	0.00	4.2	113.24	116.50	-4.2	2,256	-0.18%
2021/10/27	1	106.00	2	108.00	106.00	-1	2,198	-0.05%
2021/10/26	6	105.08	1	104.50	103.50	5	2,165	0.23%
2021/10/22	2.1	104.73	0	0.00	103.00	2.1	2,176	0.09%
2021/10/21	0	106.00	0	0.00	105.50	0	2,199	0.00%
2021/10/20	2	107.50	0	0.00	106.50	2	2,211	0.09%
2021/10/19	2	107.00	0	0.00	108.00	2	2,247	0.09%
2021/10/18	0	0.00	1	106.00	106.50	-1	2,283	-0.04%
2021/10/15	2	108.75	2	110.00	106.50	0	2,377	0.00%
2021/10/14	0	0.00	0.4	107.50	107.50	-0.4	2,373	-0.02%
2021/10/13	0	100.00	1	102.00	101.00	-1	2,362	-0.04%
2021/10/12	0.1	108.08	0	0.00	104.50	0.1	2,414	0.00%
2021/10/08	3.1	112.84	2	111.50	111.00	1.1	2,450	0.04%
2021/10/07	1.1	110.50	1	112.50	112.50	0.1	2,521	0.00%
2021/10/06	1.1	111.00	0	0.00	110.50	1.1	2,618	0.04%
2021/10/05	9.1	110.30	4	110.63	113.50	5.1	2,645	0.19%
2021/10/04	3	116.97	3	114.00	114.00	0	2,635	0.00%
2021/10/01	0.1	124.50	5	126.30	124.00	-4.9	2,614	-0.19%
2021/09/30	1	126.00	0	0.00	126.50	1	2,622	0.04%
2021/09/29	4.1	125.27	0	0.00	125.00	4.1	2,637	0.15%
2021/09/28	3.1	129.67	0	0.00	128.50	3.1	2,652	0.11%
2021/09/27	4	130.38	0	0.00	130.00	4	2,667	0.15%
2021/09/24	1	132.00	0	0.00	132.50	1	2,696	0.04%
2021/09/23	10.2	132.59	0	0.00	131.50	10.2	2,727	0.37%
2021/09/22	0	0.00	6	133.75	140.00	-6	2,708	-0.22%
2021/09/17	0	0.00	1	133.50	133.50	-1	2,661	-0.04%
2021/09/14	0	0.00	1	129.50	128.50	-1	2,627	-0.04%
2021/09/13	0	128.50	0	0.00	129.00	0	2,712	0.00%
2021/09/07	0	0.00	4	126.88	126.50	-4	3,060	-0.13%
2021/09/03	2	124.75	1	125.50	124.50	1	3,543	0.03%
2021/09/02	2	126.25	1	127.00	126.00	1	3,814	0.03%
2021/09/01	0	127.00	0	0.00	127.00	0	3,899	0.00%
2021/08/31	1	129.00	1	130.50	130.00	0	4,071	0.00%
2021/08/27	1	129.50	0	0.00	129.00	1	4,232	0.02%
2021/08/26	20	130.00	0	0.00	128.00	20	4,289	0.47%
2021/08/25	2	128.25	3	129.67	130.00	-1	4,396	-0.02%
2021/08/24	2	129.25	4.1	128.98	127.00	-2.1	4,517	-0.05%
2021/08/19	1	131.50	1.1	134.95	129.00	-0.1	4,627	0.00%
2021/08/18	8	131.63	1.2	132.42	132.00	6.8	4,615	0.15%
2021/08/17	3	145.50	1	147.50	141.50	2	4,574	0.04%
2021/08/16	22.1	143.29	4	144.00	143.50	18.1	4,540	0.40%
2021/08/09	1	134.50	0	0.00	133.00	1	5,032	0.02%
2021/08/06	0	0.00	2	140.25	143.00	-2	5,248	-0.04%
2021/08/05	0	0.00	1	136.00	133.50	-1	5,428	-0.02%
2021/08/04	1	134.00	0	0.00	134.00	1	5,612	0.02%
2021/08/03	1	135.50	2	136.00	136.50	-1	5,685	-0.02%
2021/08/02	21	136.93	3.4	133.21	137.00	17.7	5,693	0.31%
2021/07/30	0	0.00	2	131.50	129.00	-2	5,697	-0.04%
2021/07/29	3	130.00	8	128.69	130.00	-5	5,736	-0.09%
2021/07/28	1	129.00	24	127.54	126.00	-23	5,762	-0.40%
2021/07/27	3.1	126.83	1	126.00	126.00	2.1	5,868	0.03%
2021/07/26	11	132.86	10	134.00	133.50	1	5,964	0.02%
2021/07/23	0.1	126.00	0	0.00	130.50	0.1	5,979	0.00%
2021/07/22	1.3	129.96	8	130.69	129.50	-6.7	5,975	-0.11%
2021/07/21	22.1	143.53	9.1	139.06	135.00	13	6,006	0.22%
2021/07/20	1	144.00	3.2	144.00	144.00	-2.2	5,955	-0.04%
2021/07/19	2.1	132.48	1	131.00	131.00	1.1	5,981	0.02%
2021/07/16	4	136.13	8	137.81	134.00	-4	6,061	-0.07%
2021/07/15	116	132.79	6.4	132.22	134.00	109.7	6,039	1.82%	大買/鉅額交易
2021/07/14	10	119.60	13	122.27	122.00	-3	6,043	-0.05%
2021/07/13	10.2	128.54	1.2	125.00	123.50	9	6,076	0.15%
2021/07/12	9	138.50	12	136.79	136.50	-3	6,068	-0.05%
2021/07/09	6	140.74	4	139.50	139.50	2	6,056	0.03%
2021/07/08	3	142.17	1	142.50	141.00	2	6,076	0.03%
2021/07/07	3	142.83	5	144.70	142.50	-2	6,118	-0.03%
2021/07/06	2	143.50	2	143.50	142.50	0	6,137	0.00%
2021/07/05	3	141.83	4.1	144.51	143.50	-1.1	6,150	-0.02%
2021/07/02	2	143.50	10	142.45	142.00	-8	6,186	-0.13%
2021/07/01	7	146.07	8.1	146.99	144.00	-1.1	6,160	-0.02%
2021/06/30	4	148.62	8.7	148.23	147.50	-4.7	6,147	-0.08%
2021/06/29	10.3	142.43	10	142.85	152.00	0.3	6,120	0.00%
2021/06/28	7	148.64	3.1	149.82	146.00	4	6,059	0.07%
2021/06/25	8	152.50	75.3	151.67	150.50	-67.3	6,030	-1.12%
2021/06/24	3.1	155.33	32	154.70	154.50	-29	6,015	-0.48%
2021/06/23	5.1	155.11	26	155.85	155.00	-20.9	6,065	-0.34%
2021/06/22	9.1	158.44	6	157.00	154.00	3.1	6,024	0.05%
2021/06/21	14.2	166.13	7	166.14	163.00	7.2	5,944	0.12%
2021/06/18	16	173.88	10.6	175.45	178.00	5.4	6,113	0.09%
2021/06/17	2.1	167.50	2	169.00	167.50	0.1	6,310	0.00%
2021/06/16	6	166.61	9.1	165.83	164.00	-3.2	6,412	-0.05%
2021/06/15	8.1	170.67	8	171.46	171.50	0	6,536	0.00%
2021/06/11	28.3	181.22	18	188.03	176.00	10.3	6,427	0.16%
2021/06/10	10	176.95	23.3	177.11	179.50	-13.3	6,239	-0.21%
2021/06/09	25.4	161.14	12	160.75	163.50	13.4	5,974	0.22%
2021/06/08	11.1	161.85	10	161.64	161.00	1.1	5,907	0.02%
2021/06/07	2.1	149.53	2.3	159.67	160.00	-0.2	5,741	0.00%
2021/06/04	5	145.60	6	145.92	145.50	-1	5,628	-0.02%
2021/06/03	3.1	146.20	4.1	145.93	143.50	-1	5,638	-0.02%
2021/06/02	10.1	152.59	15	154.47	151.00	-5	5,656	-0.09%
2021/06/01	16.3	134.73	11	137.55	159.50	5.3	5,555	0.10%
2021/05/28	6	160.25	0.1	161.00	160.50	5.9	5,355	0.11%
2021/05/27	0	0.00	0.2	165.00	162.00	-0.2	5,331	0.00%
2021/05/26	0.1	163.00	2.1	162.71	162.50	-2	5,380	-0.04%
2021/05/25	4.2	164.19	1	161.00	160.50	3.2	5,447	0.06%
2021/05/24	3.2	161.72	4.1	163.58	170.00	-0.9	5,566	-0.02%
2021/05/21	4	158.50	1	157.00	158.00	3	5,534	0.05%
2021/05/20	1	159.11	1	162.50	161.00	0	5,694	0.00%
2021/05/19	5.6	161.57	4	160.00	160.00	1.6	5,773	0.03%
2021/05/18	15.6	177.31	2.1	180.00	175.00	13.5	5,782	0.23%
2021/05/17	7	184.21	47.3	187.63	188.50	-40.3	5,839	-0.69%
2021/05/14	12	174.08	5.2	167.49	171.50	6.9	5,771	0.12%
2021/05/13	4.2	164.86	4	162.00	169.50	0.2	5,536	0.00%
2021/05/12	2	149.25	9.2	153.66	154.50	-7.2	5,280	-0.14%
2021/05/11	7.2	136.90	9.1	139.18	140.50	-2	5,109	-0.04%
2021/05/10	1.1	134.45	0	0.00	134.00	1.1	5,025	0.02%
2021/05/07	1	137.00	0	0.00	133.50	1	5,004	0.02%
2021/05/06	2	131.50	0	0.00	131.50	2	4,971	0.04%
2021/05/05	1	140.50	3	141.17	139.00	-2	4,922	-0.04%
2021/05/04	4.2	142.85	2	141.25	143.50	2.2	4,903	0.04%
2021/05/03	3	148.83	11.5	152.63	155.50	-8.5	4,781	-0.18%
2021/04/29	1.3	140.09	4	140.88	141.50	-2.7	4,667	-0.06%
2021/04/28	4.2	137.68	0	0.00	136.50	4.2	4,648	0.09%
2021/04/27	3.1	143.18	1	144.00	139.50	2.1	4,623	0.04%
2021/04/26	2	140.50	1	141.50	137.00	1	4,566	0.02%
2021/04/22	3.5	145.72	4.1	145.52	139.50	-0.6	4,513	-0.01%
2021/04/21	9.3	153.81	3	156.50	151.00	6.3	4,427	0.14%
2021/04/20	2.2	155.18	3	150.83	160.00	-0.8	4,411	-0.02%
2021/04/19	8	167.13	2	172.50	156.50	6	4,361	0.14%
2021/04/16	7	162.29	1	158.00	168.00	6	4,259	0.14%
2021/04/15	0	0.00	1	145.50	153.00	-1	4,164	-0.02%
2021/04/14	0	0.00	10	148.00	145.00	-10	4,158	-0.24%
2021/04/13	17	146.21	0	0.00	148.00	17	4,134	0.41%
2021/04/12	1	171.00	3	169.50	160.00	-2	4,126	-0.05%
2021/04/08	16	141.50	0	0.00	141.50	16	4,138	0.39%
2021/04/06	0	0.00	1	121.50	117.50	-1	4,108	-0.02%
2021/04/01	2	114.00	0	0.00	118.00	2	4,103	0.05%
2021/03/30	3	121.00	2	120.00	119.50	1	4,077	0.02%
2021/03/29	1	128.50	2	128.50	123.00	-1	4,088	-0.02%
2021/03/26	3	113.50	0	0.00	117.00	3	4,071	0.07%
2021/03/25	1	117.00	0	0.00	117.00	1	4,015	0.02%
2021/03/22	9.1	95.03	18	95.98	97.10	-9	4,040	-0.22%
2021/03/19	21	92.31	6	90.65	88.30	15	3,752	0.40%
2021/03/18	1	83.60	7	81.63	86.70	-6	3,407	-0.18%
2021/03/17	5	79.00	11	76.87	78.90	-6	3,265	-0.18%
2021/03/16	5	75.92	2	77.45	74.70	3	3,064	0.10%
2021/03/15	10	76.39	8	79.10	76.20	2	2,992	0.07%
2021/03/11	0	0.00	5	78.00	78.00	-5	2,862	-0.17%
2021/03/10	20	76.00	1	75.50	75.80	19	2,843	0.67%
2021/03/09	22	70.27	1	70.10	73.80	21	2,902	0.72%
2021/03/08	1	74.00	1	73.90	72.00	0	2,888	0.00%
2021/03/05	0	0.00	10	73.56	75.90	-10	2,850	-0.35%
2021/03/04	0	0.00	4	68.98	69.00	-4	2,775	-0.14%
2021/03/03	0	0.00	7	68.00	68.00	-7	2,753	-0.25%
2021/02/25	8	67.39	6	68.67	66.70	2	2,734	0.07%
2021/02/24	5	60.80	5	61.76	64.00	0	2,635	0.00%
2021/02/23	21	64.36	4	59.25	62.00	17	2,557	0.66%
2021/02/22	0	0.00	3	65.50	65.50	-3	2,411	-0.12%
2021/02/19	9	57.50	22	57.94	59.60	-13	2,404	-0.54%
2021/02/18	9	50.32	16	52.64	54.20	-7	2,216	-0.32%
2021/02/17	3	49.50	3.2	50.84	49.35	-0.2	2,111	-0.01%
2021/02/05	21	47.39	21	48.71	48.00	0	2,043	0.00%
2021/02/04	9	42.62	4	45.10	46.50	5	1,793	0.28%
2021/02/03	10	39.96	10	41.18	42.30	0	1,684	0.00%
2021/02/02	14	39.13	15	39.11	39.30	-1	1,668	-0.06%
2021/02/01	19	39.16	19	39.30	39.30	0	1,682	0.00%
2021/01/29	13	39.12	17	38.64	38.50	-4	1,681	-0.24%
2021/01/28	17	39.24	13	39.10	39.05	4	1,694	0.24%
2021/01/27	12	40.13	12	39.87	39.75	0	1,708	0.00%
2021/01/26	14	40.04	14	40.05	40.05	0	1,730	0.00%
2021/01/25	8	40.43	10	40.48	40.05	-2	1,792	-0.11%
2021/01/22	12	39.34	15	39.09	39.05	-3	1,809	-0.17%
2021/01/21	12	39.99	18	39.59	39.30	-6	1,847	-0.32%
2021/01/20	12	40.67	12	40.43	40.20	0	1,881	0.00%
2021/01/19	16	39.82	17	39.81	39.80	-1	1,897	-0.05%
2021/01/18	19	40.09	18	39.76	39.30	1	1,955	0.05%
2021/01/15	22	40.43	27	39.38	39.20	-5	1,978	-0.25%
2021/01/14	17	41.94	2	41.30	41.10	15	2,009	0.75%
2021/01/13	22	42.47	24	41.96	41.85	-2	2,030	-0.10%
2021/01/12	9	43.14	12	43.82	43.80	-3	2,052	-0.15%
2021/01/11	13	42.25	13	41.94	41.85	0	2,076	0.00%
2021/01/08	17	43.90	21	43.61	43.55	-4	2,135	-0.19%
2021/01/07	2	44.10	0	0.00	43.85	2	2,165	0.09%
2021/01/05	0	0.00	15	44.68	44.65	-15	2,350	-0.64%
2021/01/04	2	45.43	5	44.35	44.35	-3	2,445	-0.12%
2020/12/31	39	48.98	25	47.31	47.00	14	2,450	0.57%
2020/12/30	14	50.46	14	50.48	50.00	0	2,427	0.00%
2020/12/29	13	48.28	30	49.26	50.00	-17	2,421	-0.70%
2020/12/28	22	48.88	12	48.70	48.20	10	2,483	0.40%
2020/12/25	10	47.44	18	47.81	48.95	-8	2,512	-0.32%
2020/12/24	14	47.50	27	47.71	47.35	-13	2,670	-0.49%
2020/12/23	28	48.45	26	47.83	47.55	2	2,726	0.07%
2020/12/22	12	47.25	4	48.11	48.90	8	2,798	0.29%
2020/12/21	18	46.59	20	46.21	46.10	-2	2,813	-0.07%
2020/12/18	17	46.37	19	46.99	47.30	-2	2,845	-0.07%
2020/12/17	18	45.59	18	45.58	45.40	0	2,873	0.00%
2020/12/16	31	45.07	30	45.83	45.50	1	2,931	0.03%
2020/12/15	26	46.60	25	45.85	45.65	1	2,979	0.03%
2020/12/14	14	47.54	11	47.47	47.55	3	3,036	0.10%
2020/12/11	15	48.07	20	47.43	47.20	-5	3,132	-0.16%
2020/12/10	17	49.05	12	48.60	48.60	5	3,229	0.15%
2020/12/09	12	50.01	13	49.29	49.15	-1	4,038	-0.02%
2020/12/08	6	50.37	6	50.25	50.00	0	4,102	0.00%
2020/12/07	14	50.76	25	50.32	50.30	-11	4,259	-0.26%
2020/12/04	9	51.92	4	51.80	51.40	5	4,600	0.11%
2020/12/03	17	53.87	21	53.70	52.00	-4	4,927	-0.08%
2020/12/02	3	50.90	9	51.26	52.00	-6	4,996	-0.12%
2020/12/01	3	51.13	4	51.13	50.90	-1	5,095	-0.02%
2020/11/30	5	51.20	5	51.20	51.20	0	5,260	0.00%
2020/11/27	5	50.82	7	51.10	51.10	-2	5,380	-0.04%
2020/11/26	9	51.11	12	51.27	50.90	-3	5,536	-0.05%
2020/11/25	3	51.17	3	52.90	51.00	0	5,796	0.00%
2020/11/24	10	50.77	24	50.30	50.30	-14	5,849	-0.24%
2020/11/23	5	51.74	1	52.50	51.60	4	6,060	0.07%
2020/11/20	11	52.35	5	51.74	51.70	6	6,105	0.10%
2020/11/19	9	52.27	19	52.59	52.90	-10	6,169	-0.16%
2020/11/18	0	0.00	9	51.53	52.00	-9	6,242	-0.14%
2020/11/17	12	50.91	9	51.10	50.60	3	6,305	0.05%
2020/11/16	13	51.33	18	50.94	50.90	-5	6,329	-0.08%
2020/11/13	8	49.18	9	51.11	51.80	-1	6,340	-0.02%
2020/11/12	14	50.26	11	49.71	49.70	3	6,342	0.05%
2020/11/11	3	52.27	110	52.02	51.90	-107	6,297	-1.70%	大賣/鉅額交易
2020/11/10	11	54.05	0	0.00	52.60	11	6,300	0.17%
2020/11/09	11	54.77	1	55.00	54.20	10	6,296	0.16%
2020/11/06	12	54.74	4	54.83	54.20	8	6,307	0.13%
2020/11/05	6	54.93	0	0.00	54.10	6	6,312	0.10%
2020/11/03	0	0.00	4	54.25	54.20	-4	6,384	-0.06%
2020/11/02	5	52.42	13	53.86	53.70	-8	6,503	-0.12%
2020/10/30	16	54.31	11	52.72	52.50	5	6,728	0.07%
2020/10/29	1	53.40	2	54.30	54.30	-1	6,732	-0.01%
2020/10/28	7	54.01	2	55.40	53.40	5	6,718	0.07%
2020/10/27	1	55.10	1	55.80	54.80	0	6,745	0.00%
2020/10/26	11	55.75	1	54.90	54.90	10	6,754	0.15%
2020/10/23	2	57.15	5	57.30	57.30	-3	6,708	-0.04%
2020/10/22	7	56.93	2	56.40	56.30	5	6,726	0.07%
2020/10/21	8	58.66	0	0.00	58.10	8	6,710	0.12%
2020/10/20	3	58.97	1	58.70	58.70	2	6,697	0.03%
2020/10/19	6	60.70	6	60.83	59.40	0	6,677	0.00%
2020/10/16	10	59.95	8	61.38	61.20	2	6,647	0.03%
2020/10/15	7	58.73	4	59.90	58.90	3	6,598	0.05%
2020/10/14	1	58.60	1	60.10	60.10	0	6,628	0.00%
2020/10/13	8	59.64	3	60.10	59.30	5	6,637	0.08%
2020/10/12	4	62.55	5	63.74	61.40	-1	6,559	-0.02%
2020/10/08	2	61.50	3	61.83	62.60	-1	6,531	-0.02%
2020/10/05	3	63.93	3	64.97	63.30	0	6,604	0.00%
2020/09/29	15	64.23	17	64.94	63.00	-2	6,660	-0.03%
2020/09/28	0	0.00	22	64.00	64.00	-22	6,551	-0.34%
2020/09/24	7	63.34	9	63.12	62.40	-2	6,539	-0.03%
2020/09/23	1	62.70	2	63.05	62.40	-1	6,555	-0.02%
2020/09/22	6	62.85	5	63.20	62.10	1	6,573	0.02%
2020/09/21	2	64.00	1	63.30	63.30	1	6,608	0.02%
2020/09/18	11	65.25	6	66.12	64.60	5	6,653	0.08%
2020/09/17	1	64.50	2	65.70	65.30	-1	6,705	-0.01%
2020/09/16	10	65.35	1	64.60	64.60	9	6,707	0.13%
2020/09/15	3	65.53	3	66.33	66.20	0	6,696	0.00%
2020/09/14	27	68.26	9	68.17	64.10	18	6,710	0.27%
2020/09/11	1	63.00	0	0.00	62.80	1	6,113	0.02%
2020/09/10	4	64.90	34	63.87	63.00	-30	6,301	-0.48%
2020/09/09	27	66.68	8	66.45	63.70	19	6,227	0.31%
2020/09/08	2	67.15	12	67.49	68.80	-10	6,001	-0.17%
2020/09/07	5	63.28	3	62.83	62.60	2	5,740	0.03%
2020/09/04	2	60.70	5	61.40	61.80	-3	5,744	-0.05%
2020/09/03	14	60.64	10	61.54	60.70	4	5,837	0.07%
2020/09/02	6	63.22	2	63.95	62.80	4	5,774	0.07%
2020/09/01	4	62.83	7	64.24	64.50	-3	5,734	-0.05%
2020/08/31	18	63.49	3	63.80	62.10	15	5,622	0.27%
2020/08/28	0	0.00	1	65.40	65.40	-1	5,423	-0.02%
2020/08/27	2	60.40	23	59.37	59.50	-21	5,414	-0.39%
2020/08/26	0	0.00	1	57.00	56.60	-1	5,297	-0.02%
2020/08/25	6	55.47	1	56.30	56.50	5	5,345	0.09%
2020/08/24	2	56.90	0	0.00	56.50	2	5,387	0.04%
2020/08/21	0	0.00	6	57.78	58.80	-6	5,407	-0.11%
2020/08/20	2	53.40	2	54.25	55.00	0	5,506	0.00%
2020/08/19	2	58.00	1	58.80	58.00	1	5,686	0.02%
2020/08/18	0	0.00	1	59.30	58.80	-1	5,865	-0.02%
2020/08/14	5	55.18	12	55.95	55.70	-7	6,198	-0.11%
2020/08/13	11	55.69	0	0.00	54.40	11	6,392	0.17%
2020/08/12	1	57.30	1	57.80	57.80	0	6,492	0.00%
2020/08/11	3	58.37	1	58.00	57.10	2	6,583	0.03%
2020/08/06	16	63.83	4	63.55	62.50	12	6,726	0.18%
2020/08/05	25	64.56	16	64.07	64.00	9	6,659	0.14%
2020/08/03	2	56.40	3	56.40	56.40	-1	6,482	-0.02%
2020/07/30	3	45.63	0	0.00	49.80	3	6,711	0.04%
2020/07/29	1	46.00	0	0.00	45.30	1	6,851	0.01%
2020/07/28	7	42.27	2	43.70	44.45	5	7,019	0.07%
2020/07/27	9	46.14	11	45.59	44.50	-2	7,058	-0.03%
2020/07/24	4	49.80	0	0.00	48.60	4	7,118	0.06%
2020/07/23	0	0.00	1	50.80	50.00	-1	7,329	-0.01%
2020/07/22	2	51.50	1	51.00	50.30	1	7,617	0.01%
2020/07/21	2	50.15	2	50.00	50.00	0	7,620	0.00%
2020/07/20	18	46.66	2	47.85	50.90	16	7,606	0.21%
2020/07/17	12	48.87	8	48.42	50.00	4	7,585	0.05%
2020/07/16	1	53.60	2	53.95	53.50	-1	7,581	-0.01%
2020/07/15	48	53.90	11	53.18	51.90	37	7,579	0.49%
2020/07/14	1	54.20	1	54.60	54.20	0	7,518	0.00%
2020/07/13	6	56.33	5	57.10	56.00	1	7,484	0.01%
2020/07/10	28	59.77	103	57.04	57.70	-75	7,472	-1.00%	大賣/
2020/07/09	9	59.51	2	59.00	60.10	7	7,444	0.09%
2020/07/08	19	59.41	37	58.98	58.10	-18	7,414	-0.24%
2020/07/06	2	60.60	16	60.52	60.10	-14	7,335	-0.19%
2020/07/03	21	59.00	1	58.50	59.80	20	7,252	0.28%
2020/07/02	0	0.00	1	59.90	59.00	-1	7,209	-0.01%
2020/07/01	0	0.00	38	58.44	57.90	-38	7,155	-0.53%
2020/06/30	3	58.73	4	59.38	58.50	-1	7,093	-0.01%
2020/06/29	8	60.70	5	60.42	61.10	3	7,017	0.04%
2020/06/24	2	57.55	0	0.00	56.80	2	6,916	0.03%
2020/06/23	0	0.00	6	61.97	59.60	-6	6,816	-0.09%
2020/06/22	9	60.70	1	61.00	62.00	8	6,756	0.12%
2020/06/19	6	61.13	4	62.38	59.80	2	6,668	0.03%
2020/06/18	22	63.05	27	61.77	62.50	-5	6,538	-0.08%
2020/06/17	46	62.52	18	62.64	64.30	28	6,318	0.44%
2020/06/16	2	59.70	2	59.45	58.50	0	6,058	0.00%
2020/06/15	20	60.40	18	60.60	60.30	2	5,980	0.03%
2020/06/12	9	57.60	0	0.00	58.80	9	5,869	0.15%
2020/06/11	4.5	58.70	18	58.09	56.60	-13.5	5,814	-0.23%
2020/06/10	12	60.58	15	61.14	61.90	-3	5,692	-0.05%
2020/06/09	16	55.81	9	53.44	57.60	7	5,509	0.13%
2020/06/08	1	55.00	0	0.00	52.40	1	5,447	0.02%
2020/06/05	6	55.48	3	55.00	55.60	3	5,403	0.06%
2020/06/03	4	58.33	4	58.35	58.20	0	5,474	0.00%
2020/06/02	3	57.30	1	57.90	57.10	2	5,474	0.04%
2020/06/01	6	60.13	3	60.10	59.40	3	5,379	0.06%
2020/05/29	4	59.73	6	60.68	61.50	-2	5,276	-0.04%
2020/05/28	5	58.10	3	58.50	57.70	2	5,155	0.04%
2020/05/27	7	61.24	13	62.18	59.10	-6	5,035	-0.12%
2020/05/26	16	65.50	10	66.71	64.50	6	4,852	0.12%
2020/05/25	10	60.60	12	60.97	64.30	-2	4,629	-0.04%
2020/05/22	11	57.66	3	58.83	58.80	8	4,433	0.18%
2020/05/21	29	57.59	15	55.71	55.90	14	4,276	0.33%
2020/05/20	15	52.65	12	52.66	54.60	3	4,088	0.07%
2020/05/19	2	49.45	12	48.25	49.80	-10	3,873	-0.26%
2020/05/18	5	47.61	5	47.77	48.85	0	3,754	0.00%
2020/05/15	4	43.41	1	43.90	44.45	3	3,680	0.08%
2020/05/14	1	45.15	2	46.43	45.00	-1	3,605	-0.03%
2020/05/13	11	43.63	4	43.95	46.85	7	3,532	0.20%
2020/05/12	1	38.50	1	42.80	42.60	0	3,447	0.00%
2020/05/11	5	42.15	5	42.17	42.15	0	3,368	0.00%
2020/05/08	1	46.95	2	47.80	46.80	-1	3,318	-0.03%
2020/05/07	7.1	51.66	12	50.34	52.00	-4.9	3,215	-0.15%
2020/05/06	14	57.86	21	58.95	50.50	-7	3,097	-0.23%
2020/05/05	9	54.86	8	55.19	55.90	1	2,913	0.03%
2020/05/04	8	48.03	4	49.55	50.90	4	2,724	0.15%
2020/04/30	11	46.07	0	0.00	46.30	11	2,540	0.43%
2020/04/29	47	46.21	11	44.93	46.65	36	2,440	1.47%
2020/04/28	13	46.38	7	45.74	46.90	6	2,325	0.26%
2020/04/27	19	46.20	5	46.20	46.20	14	2,094	0.67%
2020/04/22	1	34.80	0	0.00	34.75	1	1,720	0.06%
2020/04/21	1	33.00	70	35.90	35.40	-69	1,674	-4.12%
2020/04/17	2	32.85	0	0.00	32.60	2	1,533	0.13%
2020/04/16	1	32.40	0	0.00	32.40	1	1,508	0.07%
2020/04/15	0	0.00	1	33.65	33.10	-1	1,481	-0.07%
2020/04/14	0	0.00	2	34.70	34.50	-2	1,434	-0.14%
2020/04/13	8	35.32	11	35.12	35.50	-3	1,374	-0.22%
2020/04/10	1	32.45	32	30.10	32.45	-31	1,279	-2.42%
2020/04/08	1	29.50	23	29.45	29.70	-22	1,223	-1.80%
2020/04/07	0	0.00	60	29.38	29.30	-60	1,202	-4.99%
2020/03/31	40	27.85	40	28.14	28.00	0	1,160	0.00%
2020/03/25	5	25.30	0	0.00	25.30	5	1,068	0.47%
2020/03/24	0	0.00	1	25.80	25.25	-1	1,060	-0.09%
2020/03/23	6	25.70	0	0.00	25.50	6	1,051	0.57%
2020/03/20	15	27.26	0	0.00	27.65	15	1,044	1.44%
2020/03/19	1	25.65	0	0.00	25.70	1	1,027	0.10%
2020/03/18	0	0.00	2	28.70	28.50	-2	1,002	-0.20%
2020/03/17	1	28.35	0	0.00	28.00	1	981	0.10%
2020/03/16	0	0.00	3	31.58	30.70	-3	955	-0.31%
2020/03/13	5	30.30	0	0.00	30.30	5	922	0.54%
2020/03/12	20	34.61	0	0.00	33.65	20	899	2.22%
2020/03/11	1	35.80	1	37.50	37.00	0	846	0.00%
2020/03/10	99	35.99	7	37.29	36.85	92	799	11.51%
2020/03/09	1	35.10	14	35.68	36.05	-13	676	-1.92%
2020/03/06	31	32.14	11	32.80	32.80	20	596	3.35%
2020/03/05	1	30.40	6	30.23	29.85	-5	518	-0.96%
2020/03/03	3	29.82	0	0.00	29.60	3	497	0.60%
2020/03/02	0	0.00	7	29.83	29.95	-7	490	-1.43%
2020/02/27	2	30.03	0	0.00	29.40	2	482	0.41%
2020/02/26	2	30.80	0	0.00	30.40	2	471	0.42%
2020/02/25	2	31.45	0	0.00	31.20	2	465	0.43%
2020/02/24	0	0.00	15	32.47	32.25	-15	447	-3.35%
2020/02/21	0	0.00	17	32.01	31.65	-17	422	-4.03%
2020/02/20	0	0.00	2	30.78	30.65	-2	400	-0.50%
2020/02/19	3	30.82	0	0.00	30.85	3	399	0.75%
2020/02/18	1	31.30	24	31.24	31.90	-23	384	-5.98%
2020/02/17	2	29.48	3	30.00	30.25	-1	342	-0.29%
2020/02/14	26	29.86	28	29.99	29.90	-2	324	-0.62%
2020/02/10	0	0.00	1	28.55	28.60	-1	291	-0.34%
2020/02/07	2	27.13	6	28.84	28.60	-4	288	-1.39%
2020/02/04	10	23.65	0	0.00	24.30	10	268	3.73%
2019/12/10	3	27.35	0	0.00	27.25	3	320	0.94%
2019/12/09	2	27.45	0	0.00	27.50	2	320	0.62%
2019/12/06	3	27.52	0	0.00	27.70	3	320	0.93%
2019/12/05	3	27.65	0	0.00	27.70	3	323	0.93%
2019/11/27	4	27.44	0	0.00	27.50	4	335	1.19%
2019/11/25	1	27.55	0	0.00	27.55	1	349	0.29%
2019/11/22	11	27.49	0	0.00	27.75	11	361	3.04%
2019/11/20	2	27.40	0	0.00	27.40	2	356	0.56%
2019/11/19	2	28.10	35	27.95	28.20	-33	350	-9.41%
2019/11/18	2	28.20	0	0.00	28.50	2	350	0.57%
2019/11/15	2	28.48	0	0.00	28.90	2	344	0.58%
2019/11/14	7	28.57	0	0.00	28.95	7	342	2.04%
2019/11/13	4	28.99	0	0.00	29.10	4	339	1.18%
2019/11/12	5	28.98	0	0.00	29.05	5	345	1.45%
2019/11/11	6	29.08	0	0.00	29.00	6	346	1.73%
2019/11/08	11	29.00	0	0.00	29.15	11	347	3.16%
2019/11/07	1	29.05	0	0.00	29.10	1	349	0.29%
2019/11/06	1	29.30	0	0.00	29.20	1	346	0.29%
2019/11/05	10	29.70	0	0.00	29.50	10	344	2.91%
2019/10/23	2	29.38	0	0.00	29.25	2	380	0.53%
2019/10/22	2	29.45	0	0.00	29.70	2	387	0.52%
2019/10/21	2	29.65	0	0.00	29.80	2	401	0.50%
2019/10/18	3	29.67	0	0.00	30.10	3	413	0.73%
2019/10/17	1	29.45	0	0.00	29.80	1	426	0.23%
2019/10/16	1	29.25	0	0.00	29.70	1	439	0.23%
2019/10/15	3	29.53	0	0.00	29.80	3	458	0.65%
2019/10/09	2	29.90	0	0.00	29.95	2	535	0.37%
2019/10/07	4	30.11	0	0.00	30.40	4	567	0.70%
2019/10/02	2	30.03	0	0.00	30.30	2	580	0.34%
2019/10/01	2	30.05	0	0.00	30.30	2	589	0.34%
2019/09/25	3	30.15	0	0.00	30.45	3	658	0.46%
2019/09/23	1	30.15	0	0.00	30.25	1	669	0.15%
2019/09/19	10	30.75	0	0.00	30.80	10	672	1.49%
2019/09/17	1	30.20	0	0.00	30.30	1	668	0.15%
2019/09/11	10	30.20	0	0.00	30.35	10	685	1.46%
2019/08/28	0	0.00	2	29.73	29.60	-2	678	-0.29%
2019/08/26	1	28.05	4	28.33	28.10	-3	665	-0.45%
2019/08/23	21	29.00	0	0.00	28.85	21	663	3.17%
2019/08/22	12	28.88	0	0.00	28.85	12	665	1.80%
2019/08/21	20	28.98	0	0.00	28.85	20	666	3.00%
2019/08/20	0	0.00	1	29.40	29.20	-1	665	-0.15%
2019/08/19	1	28.90	0	0.00	28.90	1	668	0.15%
2019/08/15	2	29.08	0	0.00	29.00	2	669	0.30%
2019/08/13	1	30.60	0	0.00	30.60	1	657	0.15%
2019/08/08	10	31.15	1	31.35	31.30	9	656	1.37%
2019/08/07	45	31.31	0	0.00	31.05	45	656	6.86%
2019/08/05	51	30.96	1	31.75	30.85	50	657	7.61%
2019/08/02	50	31.60	0	0.00	31.50	50	654	7.64%
2019/08/01	31	32.29	0	0.00	32.15	31	648	4.78%
2019/07/31	55	32.97	0	0.00	32.90	55	644	8.53%
2019/07/30	48	33.63	1	33.60	33.50	47	648	7.25%
2019/07/29	63	34.37	0	0.00	34.60	63	660	9.54%
2019/07/26	10	34.15	10	34.05	34.40	0	662	0.00%
2019/07/25	11	34.38	2	34.55	34.35	9	655	1.37%
2019/07/24	15	33.77	0	0.00	33.90	15	651	2.30%
2019/07/23	11	34.38	11	34.50	34.10	0	651	0.00%
2019/07/22	65	35.45	4	35.10	35.05	61	636	9.58%
2019/07/19	5	35.05	0	0.00	35.50	5	627	0.80%
2019/07/18	2	35.25	2	35.45	35.50	0	612	0.00%
2019/07/17	1	35.25	0	0.00	35.00	1	600	0.17%
2019/07/16	11	36.32	15	36.52	35.85	-4	581	-0.69%
2019/07/15	3	35.55	3	35.57	36.00	0	549	0.00%
2019/07/12	0	0.00	1	33.45	33.10	-1	504	-0.20%
2019/07/11	10	32.90	0	0.00	32.80	10	489	2.04%
2019/07/10	0	0.00	1	32.30	32.40	-1	471	-0.21%
2019/07/09	6	33.11	0	0.00	33.10	6	458	1.31%
2019/07/05	2	33.65	4	33.53	33.50	-2	450	-0.44%
2019/07/04	2	33.20	3	33.30	33.40	-1	436	-0.23%
2019/07/03	6	33.33	3	33.23	33.00	3	425	0.71%